| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | CNY | 7.7725 | 7.7725 | 7.594 | 7.6297 | 7.6297 | -0.152 (-1.95%) | 3,091,000 |
| 31 May 2018 | CNY | 7.6833 | 7.8528 | 7.6654 | 7.7814 | 7.7814 | +0.152 (+1.99%) | 3,523,895 |
| 30 May 2018 | CNY | 7.5851 | 7.7636 | 7.5851 | 7.6297 | 7.6297 | -0.205 (-2.62%) | 5,325,256 |
| 29 May 2018 | CNY | 7.8528 | 7.9599 | 7.835 | 7.835 | 7.835 | -0.062 (-0.79%) | 3,056,811 |
| 28 May 2018 | CNY | 7.9331 | 7.9777 | 7.8082 | 7.8974 | 7.8974 | -0.027 (-0.34%) | 3,026,221 |
| 25 May 2018 | CNY | 8.0759 | 8.1205 | 7.9242 | 7.9242 | 7.9242 | -0.187 (-2.31%) | 4,701,973 |
| 24 May 2018 | CNY | 8.0402 | 8.1741 | 8.0402 | 8.1116 | 8.1116 | -0.018 (-0.22%) | 4,146,992 |
| 23 May 2018 | CNY | 8.299 | 8.4239 | 8.1205 | 8.1294 | 8.1294 | -0.178 (-2.15%) | 7,619,551 |
| 22 May 2018 | CNY | 8.2187 | 8.3079 | 8.1741 | 8.3079 | 8.3079 | +0.098 (+1.19%) | 7,673,551 |
| 21 May 2018 | CNY | 8.1384 | 8.2901 | 8.1116 | 8.2098 | 8.2098 | +0.045 (+0.55%) | 8,285,855 |
| 18 May 2018 | CNY | 7.8617 | 8.4418 | 7.8617 | 8.1651 | 8.1651 | +0.268 (+3.39%) | 11,504,237 |
| 17 May 2018 | CNY | 7.8617 | 8.0134 | 7.835 | 7.8974 | 7.8974 | +0.027 (+0.34%) | 3,208,529 |
| 16 May 2018 | CNY | 7.9242 | 8.0313 | 7.8439 | 7.8707 | 7.8707 | -0.116 (-1.45%) | 4,283,450 |
| 15 May 2018 | CNY | 7.9153 | 8.067 | 7.8885 | 7.9867 | 7.9867 | +0.062 (+0.79%) | 3,481,635 |
| 14 May 2018 | CNY | 8.0491 | 8.1205 | 7.8974 | 7.9242 | 7.9242 | -0.25 (-3.06%) | 6,933,472 |
| 11 May 2018 | CNY | 8.3525 | 8.4329 | 8.1473 | 8.1741 | 8.1741 | -0.17 (-2.03%) | 5,848,062 |
| 10 May 2018 | CNY | 8.3436 | 8.4061 | 8.2276 | 8.3436 | 8.3436 | +0.018 (+0.21%) | 7,670,185 |
| 9 May 2018 | CNY | 8.1384 | 8.763 | 8.0848 | 8.3258 | 8.3258 | +0.161 (+1.97%) | 15,729,018 |
| 8 May 2018 | CNY | 8.2098 | 8.2811 | 8.1116 | 8.1651 | 8.1651 | +0.053 (+0.66%) | 7,206,739 |
| 7 May 2018 | CNY | 7.8974 | 8.2098 | 7.8707 | 8.1116 | 8.1116 | +0.259 (+3.30%) | 10,872,131 |
| 4 May 2018 | CNY | 7.7547 | 7.9242 | 7.719 | 7.8528 | 7.8528 | +0.098 (+1.27%) | 3,203,180 |
| 3 May 2018 | CNY | 7.6208 | 7.7993 | 7.5762 | 7.7547 | 7.7547 | +0.17 (+2.24%) | 3,511,720 |
| 2 May 2018 | CNY | 7.8171 | 7.8974 | 7.5851 | 7.5851 | 7.5851 | -0.25 (-3.19%) | 3,120,164 |
| 27 Apr 2018 | CNY | 7.8082 | 7.8974 | 7.7725 | 7.835 | 7.835 | +0.027 (+0.34%) | 1,980,623 |
| 26 Apr 2018 | CNY | 7.9688 | 8.0045 | 7.719 | 7.8082 | 7.8082 | -0.187 (-2.34%) | 2,704,879 |
| 25 Apr 2018 | CNY | 8.067 | 8.1027 | 7.9599 | 7.9956 | 7.9956 | -0.125 (-1.54%) | 3,583,850 |
| 24 Apr 2018 | CNY | 7.951 | 8.1294 | 7.951 | 8.1205 | 8.1205 | +0.134 (+1.68%) | 5,640,872 |
| 23 Apr 2018 | CNY | 7.8439 | 8.0313 | 7.8171 | 7.9867 | 7.9867 | +0.143 (+1.82%) | 3,469,099 |
| 20 Apr 2018 | CNY | 7.9421 | 7.9867 | 7.8171 | 7.8439 | 7.8439 | -0.143 (-1.79%) | 4,449,688 |
| 19 Apr 2018 | CNY | 7.7993 | 8.1919 | 7.7011 | 7.9867 | 7.9867 | +0.241 (+3.11%) | 7,186,702 |
